LLIS3 (LE LIS BLANC ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
28/01/2017,5017,5017,2617,8816,85529196.2003.353.114
27/01/2017,1617,1617,3217,9617,16517210.9003.663.483
24/01/2018,0318,0318,4518,6417,9038291.1001.670.248
23/01/2018,3518,3518,4918,7217,84922317.6005.766.793
22/01/2018,4218,4219,1619,4918,21701195.6003.637.610
21/01/2019,1019,1019,9919,9919,041.123245.0004.748.783
20/01/2019,9019,9019,4319,9018,91729239.3004.643.150
17/01/2019,3819,3819,5020,3819,201.135430.7008.488.424
16/01/2019,2019,2018,4519,4918,451.945640.20012.239.049
15/01/2017,9017,9017,0018,3617,002.076796.80014.275.611
14/01/2016,7916,7916,7516,7916,46454157.7002.611.016
13/01/2016,5616,5616,8516,8916,50200115.8001.938.266
10/01/2016,6016,6017,0117,1516,41899250.6004.188.956
09/01/2016,9216,9216,2916,9516,29735226.4003.798.892
08/01/2016,3016,3016,3816,4815,82771190.3003.077.056
07/01/2016,2916,2916,4916,5515,80663187.3003.035.214
06/01/2016,3416,3416,5716,7516,1627197.3001.603.202
03/01/2016,5816,5816,5617,2116,41496162.3002.714.257
02/01/2016,8416,8417,1817,3116,84856245.4004.186.691
30/12/1917,0017,0017,4917,6016,761.205226.3003.860.057